1,400€
-1,34%
Echtzeit-Aktienkurs Vodafone Group PLC
Bid:
Ask:
Aktienkurse zur Vodafone Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.11.2026 | 1,41 | 1,42 | 1,40 | 1,40 | -1,07% | 89.788,00 |
| 30.10.2026 | 1,40 | 1,43 | 1,40 | 1,42 | 1,57% | 156.483,00 |
| 29.10.2026 | 1,40 | 1,42 | 1,39 | 1,40 | -0,43% | 123.973,00 |
| 28.10.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -0,43% | 107.330,00 |
| 27.10.2026 | 1,41 | 1,43 | 1,40 | 1,41 | 0,00% | 145.221,00 |
| 26.10.2026 | 1,40 | 1,42 | 1,39 | 1,41 | -0,14% | 484.779,00 |
| 23.10.2026 | 1,44 | 1,44 | 1,40 | 1,41 | -1,81% | 384.426,00 |
| 22.10.2026 | 1,41 | 1,44 | 1,41 | 1,44 | 1,84% | 264.798,00 |
| 21.10.2026 | 1,42 | 1,42 | 1,41 | 1,41 | 0,00% | 176.407,00 |
| 20.10.2026 | 1,41 | 1,43 | 1,40 | 1,41 | -0,63% | 132.311,00 |
| 19.10.2026 | 1,43 | 1,45 | 1,42 | 1,42 | -0,91% | 335.156,00 |
| 16.10.2026 | 1,42 | 1,44 | 1,42 | 1,43 | 0,95% | 153.745,00 |
| 15.10.2026 | 1,38 | 1,43 | 1,38 | 1,42 | 2,49% | 244.938,00 |
| 14.10.2026 | 1,39 | 1,40 | 1,38 | 1,39 | -0,43% | 138.536,00 |
| 13.10.2026 | 1,38 | 1,41 | 1,38 | 1,39 | 1,16% | 185.603,00 |
| 12.10.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -0,87% | 336.397,00 |
| 09.10.2026 | 1,47 | 1,47 | 1,39 | 1,39 | -6,03% | 414.158,00 |
| 08.10.2026 | 1,51 | 1,51 | 1,46 | 1,48 | -1,86% | 214.784,00 |
| 07.10.2026 | 1,46 | 1,52 | 1,46 | 1,50 | 2,45% | 244.280,00 |
| 06.10.2026 | 1,49 | 1,51 | 1,46 | 1,47 | -2,13% | 359.322,00 |
| 05.10.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 0,94% | 215.692,00 |
| 02.10.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 1,78% | 240.573,00 |
| 01.10.2026 | 1,43 | 1,46 | 1,41 | 1,46 | 1,67% | 196.766,00 |
| 30.09.2026 | 1,44 | 1,46 | 1,44 | 1,44 | -0,49% | 160.020,00 |
| 29.09.2026 | 1,45 | 1,47 | 1,43 | 1,44 | -1,37% | 142.134,00 |
| 28.09.2026 | 1,45 | 1,49 | 1,45 | 1,46 | 0,48% | 91.134,00 |
| 25.09.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 0,41% | 283.332,00 |
| 24.09.2026 | 1,44 | 1,47 | 1,44 | 1,45 | 0,55% | 328.585,00 |
| 23.09.2026 | 1,45 | 1,46 | 1,43 | 1,44 | -1,37% | 361.528,00 |
| 22.09.2026 | 1,49 | 1,49 | 1,46 | 1,46 | -1,62% | 346.731,00 |
| 21.09.2026 | 1,47 | 1,49 | 1,47 | 1,49 | 0,81% | 119.568,00 |
| 18.09.2026 | 1,53 | 1,53 | 1,45 | 1,47 | -4,04% | 467.772,00 |
| 17.09.2026 | 1,52 | 1,54 | 1,52 | 1,54 | 1,02% | 584.821,00 |
| 16.09.2026 | 1,53 | 1,53 | 1,51 | 1,52 | -0,56% | 839.332,00 |
| 15.09.2026 | 1,52 | 1,53 | 1,50 | 1,53 | 0,72% | 409.105,00 |
| 14.09.2026 | 1,49 | 1,53 | 1,48 | 1,52 | 1,34% | 490.286,00 |
| 11.09.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 1,08% | 517.078,00 |
| 10.09.2026 | 1,46 | 1,50 | 1,46 | 1,48 | 0,07% | 390.970,00 |
| 09.09.2026 | 1,49 | 1,51 | 1,47 | 1,48 | -0,03% | 481.132,00 |
| 08.09.2026 | 1,46 | 1,50 | 1,45 | 1,48 | 1,40% | 713.553,00 |
| 07.09.2026 | 1,45 | 1,46 | 1,44 | 1,46 | 0,76% | 94.958,00 |
| 04.09.2026 | 1,44 | 1,48 | 1,44 | 1,45 | 2,18% | 1.160.435,00 |
| 03.09.2026 | 1,39 | 1,44 | 1,39 | 1,42 | 2,01% | 629.952,00 |
| 02.09.2026 | 1,39 | 1,40 | 1,37 | 1,39 | 0,43% | 302.340,00 |
| 01.09.2026 | 1,38 | 1,41 | 1,37 | 1,39 | 0,14% | 256.811,00 |
| 31.08.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,58% | 59.500,00 |
| 28.08.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | 341.452,00 |
| 27.08.2026 | 1,37 | 1,37 | 1,35 | 1,36 | -0,37% | 341.991,00 |
| 26.08.2026 | 1,39 | 1,39 | 1,37 | 1,37 | -0,29% | 66.788,00 |
| 25.08.2026 | 1,37 | 1,38 | 1,36 | 1,37 | -0,44% | 246.709,00 |
| 24.08.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,88% | 158.337,00 |
| 21.08.2026 | 1,37 | 1,38 | 1,36 | 1,36 | -0,94% | 200.154,00 |
| 20.08.2026 | 1,38 | 1,40 | 1,37 | 1,38 | -0,65% | 179.395,00 |
| 19.08.2026 | 1,39 | 1,40 | 1,39 | 1,39 | -1,28% | 240.545,00 |
| 18.08.2026 | 1,41 | 1,42 | 1,39 | 1,40 | 0,29% | 174.015,00 |
| 17.08.2026 | 1,41 | 1,42 | 1,39 | 1,40 | -1,41% | 357.701,00 |
| 14.08.2026 | 1,41 | 1,42 | 1,40 | 1,42 | 1,14% | 473.975,00 |
| 13.08.2026 | 1,39 | 1,41 | 1,39 | 1,40 | 0,57% | 838.329,00 |
| 12.08.2026 | 1,38 | 1,40 | 1,38 | 1,40 | 1,01% | 463.205,00 |
| 11.08.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 0,95% | 184.606,00 |
| 10.08.2026 | 1,40 | 1,40 | 1,36 | 1,37 | -1,94% | 302.013,00 |
| 07.08.2026 | 1,38 | 1,41 | 1,38 | 1,40 | 0,58% | 400.711,00 |
| 06.08.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 4,76% | 495.106,00 |
| 05.08.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -2,58% | 234.107,00 |
| 04.08.2026 | 1,35 | 1,39 | 1,35 | 1,36 | -0,07% | 156.450,00 |
| 03.08.2026 | 1,36 | 1,40 | 1,36 | 1,36 | -1,09% | 324.204,00 |
| 31.07.2026 | 1,40 | 1,40 | 1,36 | 1,38 | -1,15% | 272.673,00 |
| 30.07.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -1,83% | 464.536,00 |
| 29.07.2026 | 1,43 | 1,44 | 1,40 | 1,42 | -1,60% | 523.988,00 |
| 28.07.2026 | 1,39 | 1,44 | 1,38 | 1,44 | 3,60% | 888.883,00 |
| 27.07.2026 | 1,33 | 1,42 | 1,33 | 1,39 | 3,73% | 835.157,00 |
| 24.07.2026 | 1,34 | 1,35 | 1,34 | 1,34 | -0,45% | 100.638,00 |
| 23.07.2026 | 1,35 | 1,39 | 1,35 | 1,35 | -0,81% | 238.991,00 |
| 22.07.2026 | 1,33 | 1,38 | 1,33 | 1,36 | 1,34% | 294.348,00 |
| 21.07.2026 | 1,36 | 1,36 | 1,33 | 1,34 | -1,18% | 165.336,00 |
| 20.07.2026 | 1,37 | 1,38 | 1,35 | 1,36 | -1,17% | 302.355,00 |
| 17.07.2026 | 1,37 | 1,42 | 1,36 | 1,37 | 0,73% | 1.907.033,00 |
| 16.07.2026 | 1,32 | 1,37 | 1,30 | 1,36 | 3,42% | 695.702,00 |
| 15.07.2026 | 1,35 | 1,36 | 1,31 | 1,32 | -2,88% | 369.010,00 |
| 14.07.2026 | 1,35 | 1,39 | 1,34 | 1,36 | 0,00% | 1.022.336,00 |
| 13.07.2026 | 1,29 | 1,37 | 1,28 | 1,36 | 4,88% | 982.640,00 |
| 10.07.2026 | 1,15 | 1,30 | 1,15 | 1,29 | 12,94% | 1.878.576,00 |
| 09.07.2026 | 1,14 | 1,15 | 1,14 | 1,14 | -0,17% | 119.297,00 |
| 08.07.2026 | 1,15 | 1,15 | 1,14 | 1,15 | -0,78% | 146.946,00 |
| 07.07.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,70% | 108.589,00 |
| 06.07.2026 | 1,15 | 1,16 | 1,14 | 1,15 | -0,78% | 261.675,00 |
| 03.07.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 0,61% | 162.375,00 |
| 02.07.2026 | 1,14 | 1,17 | 1,14 | 1,15 | 0,44% | 333.414,00 |
| 01.07.2026 | 1,16 | 1,17 | 1,13 | 1,14 | -0,44% | 576.029,00 |
| 30.06.2026 | 1,20 | 1,20 | 1,14 | 1,15 | -3,89% | 582.662,00 |
| 29.06.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -2,17% | 287.025,00 |
| 26.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | 0,37% | 106.840,00 |
| 25.06.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,61% | 330.016,00 |
| 24.06.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -0,73% | 208.832,00 |
| 23.06.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,24% | 194.131,00 |
| 22.06.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | 323.183,00 |
| 19.06.2026 | 1,27 | 1,27 | 1,22 | 1,24 | -1,79% | 495.794,00 |
| 18.06.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -0,75% | 281.977,00 |
| 17.06.2026 | 1,29 | 1,29 | 1,25 | 1,27 | -1,63% | 478.803,00 |
| 16.06.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -1,23% | 115.125,00 |